83,025€
-1,01%
Echtzeit-Aktienkurs Cofinimmo S.A.
Bid:
Ask:
Aktienkurse zur Cofinimmo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 84,18 | 84,53 | 82,90 | 83,08 | -0,95% | - |
| 28.05.2026 | 82,38 | 84,25 | 82,30 | 83,88 | 0,12% | 2,00 |
| 27.05.2026 | 84,03 | 84,40 | 83,48 | 83,78 | -0,09% | - |
| 26.05.2026 | 83,95 | 84,30 | 83,68 | 83,85 | -0,68% | 3,00 |
| 25.05.2026 | 85,80 | 85,80 | 83,78 | 84,43 | 0,45% | - |
| 22.05.2026 | 83,85 | 84,25 | 82,58 | 84,05 | 0,72% | - |
| 21.05.2026 | 83,25 | 85,50 | 82,83 | 83,45 | 0,39% | - |
| 20.05.2026 | 79,28 | 84,18 | 79,13 | 83,13 | 4,36% | 3,00 |
| 19.05.2026 | 80,23 | 80,58 | 79,53 | 79,65 | -0,38% | 500,00 |
| 18.05.2026 | 79,90 | 80,63 | 78,20 | 79,95 | -3,99% | - |
| 15.05.2026 | 83,78 | 84,90 | 83,05 | 83,28 | -1,42% | - |
| 14.05.2026 | 83,50 | 84,48 | 83,18 | 84,48 | 1,50% | - |
| 13.05.2026 | 84,33 | 84,45 | 82,83 | 83,23 | -1,77% | - |
| 12.05.2026 | 85,25 | 85,25 | 84,63 | 84,73 | -0,64% | - |
| 11.05.2026 | 84,98 | 85,73 | 83,58 | 85,28 | 0,62% | - |
| 08.05.2026 | 83,65 | 84,83 | 83,60 | 84,75 | 0,06% | - |
| 07.05.2026 | 85,60 | 85,90 | 84,38 | 84,70 | -1,02% | - |
| 06.05.2026 | 84,05 | 85,68 | 83,95 | 85,58 | 1,84% | - |
| 05.05.2026 | 83,15 | 85,18 | 83,13 | 84,03 | 1,17% | - |
| 04.05.2026 | 83,95 | 86,40 | 82,75 | 83,05 | -1,10% | - |
| 30.04.2026 | 81,90 | 84,18 | 81,13 | 83,98 | 2,60% | - |
| 29.04.2026 | 85,05 | 85,40 | 81,75 | 81,85 | -3,68% | - |
| 28.04.2026 | 85,55 | 85,78 | 84,48 | 84,98 | -1,08% | - |
| 27.04.2026 | 85,65 | 86,05 | 85,25 | 85,90 | 0,26% | - |
| 24.04.2026 | 84,35 | 86,08 | 84,35 | 85,68 | 1,57% | - |
| 23.04.2026 | 86,30 | 86,33 | 83,35 | 84,35 | -2,46% | - |
| 22.04.2026 | 85,93 | 87,23 | 85,68 | 86,48 | 0,38% | 1,00 |
| 21.04.2026 | 87,00 | 87,60 | 85,88 | 86,15 | -0,75% | - |
| 20.04.2026 | 87,80 | 88,63 | 86,65 | 86,80 | -1,08% | - |
| 17.04.2026 | 87,13 | 88,88 | 86,85 | 87,75 | 0,83% | - |
| 16.04.2026 | 87,63 | 88,38 | 86,88 | 87,03 | -0,51% | - |
| 15.04.2026 | 85,95 | 87,58 | 85,60 | 87,48 | 1,74% | - |
| 14.04.2026 | 86,18 | 86,60 | 85,63 | 85,98 | -0,23% | - |
| 13.04.2026 | 85,80 | 86,33 | 85,13 | 86,18 | -0,06% | - |
| 10.04.2026 | 85,50 | 86,75 | 85,25 | 86,23 | 1,29% | - |
| 09.04.2026 | 85,35 | 85,63 | 84,60 | 85,13 | -0,82% | - |
| 08.04.2026 | 84,13 | 87,55 | 84,13 | 85,83 | 2,57% | - |
| 07.04.2026 | 83,95 | 84,50 | 82,88 | 83,68 | -0,30% | - |
| 02.04.2026 | 81,65 | 84,15 | 81,45 | 83,93 | 0,96% | - |
| 01.04.2026 | 82,58 | 84,75 | 82,55 | 83,13 | 1,16% | - |
| 31.03.2026 | 81,20 | 82,70 | 81,10 | 82,18 | 0,43% | - |
| 30.03.2026 | 79,75 | 81,88 | 79,75 | 81,83 | 2,60% | - |
| 27.03.2026 | 80,60 | 81,23 | 79,18 | 79,75 | -1,02% | - |
| 26.03.2026 | 80,50 | 83,20 | 79,55 | 80,58 | -0,31% | - |
| 25.03.2026 | 82,45 | 83,05 | 80,38 | 80,83 | -0,49% | 17,00 |
| 24.03.2026 | 81,63 | 82,53 | 80,85 | 81,23 | -0,49% | - |
| 23.03.2026 | 81,80 | 83,43 | 79,30 | 81,63 | -0,67% | - |
| 20.03.2026 | 84,48 | 85,23 | 81,58 | 82,18 | -2,72% | 134,00 |
| 19.03.2026 | 84,85 | 85,75 | 83,43 | 84,48 | -0,97% | - |
| 18.03.2026 | 85,80 | 87,08 | 85,25 | 85,30 | -0,20% | - |
| 17.03.2026 | 85,00 | 86,65 | 84,70 | 85,48 | 0,18% | - |
| 16.03.2026 | 83,25 | 85,88 | 82,93 | 85,33 | 2,77% | 1,00 |
| 13.03.2026 | 83,03 | 85,73 | 82,50 | 83,03 | 0,00% | - |
| 12.03.2026 | 81,90 | 83,75 | 81,45 | 83,03 | 0,67% | - |
| 11.03.2026 | 82,48 | 83,93 | 81,58 | 82,48 | 0,00% | - |
| 10.03.2026 | 83,45 | 84,85 | 82,38 | 82,48 | -1,32% | - |
| 09.03.2026 | 83,23 | 84,08 | 80,45 | 83,58 | 0,36% | - |
| 06.03.2026 | 82,58 | 84,23 | 82,03 | 83,28 | 1,34% | - |
| 05.03.2026 | 85,60 | 85,60 | 81,88 | 82,18 | -4,17% | - |
| 04.03.2026 | 89,40 | 89,93 | 82,95 | 85,75 | -4,35% | - |
| 03.03.2026 | 91,88 | 91,88 | 87,88 | 89,65 | -2,74% | - |
| 02.03.2026 | 91,63 | 92,23 | 90,35 | 92,18 | -0,16% | - |
| 27.02.2026 | 92,38 | 92,90 | 91,93 | 92,33 | 0,05% | - |
| 26.02.2026 | 91,38 | 92,50 | 91,00 | 92,28 | 1,12% | - |
| 25.02.2026 | 92,75 | 92,90 | 90,80 | 91,25 | -1,48% | - |
| 24.02.2026 | 91,20 | 92,73 | 90,90 | 92,63 | 1,93% | - |
| 23.02.2026 | 91,28 | 91,63 | 90,33 | 90,88 | -0,22% | - |
| 20.02.2026 | 92,63 | 93,05 | 90,68 | 91,08 | -1,27% | - |
| 19.02.2026 | 93,33 | 93,78 | 92,05 | 92,25 | -1,15% | - |
| 18.02.2026 | 93,28 | 94,70 | 92,08 | 93,33 | 0,16% | - |
| 17.02.2026 | 91,48 | 93,18 | 90,93 | 93,18 | 1,86% | 802,00 |
| 16.02.2026 | 91,23 | 91,85 | 90,55 | 91,48 | 0,05% | 6,00 |
| 13.02.2026 | 89,43 | 92,20 | 88,93 | 91,43 | 2,07% | - |
| 12.02.2026 | 90,05 | 90,15 | 87,33 | 89,58 | -0,33% | - |
| 11.02.2026 | 88,90 | 90,15 | 88,63 | 89,88 | 1,35% | 100,00 |
| 10.02.2026 | 88,05 | 88,70 | 87,85 | 88,68 | 0,62% | - |
| 09.02.2026 | 88,80 | 88,80 | 87,20 | 88,13 | -0,40% | 921,00 |
| 06.02.2026 | 87,00 | 88,93 | 86,85 | 88,48 | 1,55% | - |
| 05.02.2026 | 87,90 | 88,10 | 86,13 | 87,13 | -1,22% | - |
| 04.02.2026 | 87,43 | 88,60 | 87,40 | 88,20 | 1,12% | 3,00 |
| 03.02.2026 | 87,65 | 88,05 | 86,78 | 87,23 | -0,23% | - |
| 02.02.2026 | 87,00 | 87,95 | 86,35 | 87,43 | -0,17% | - |
| 30.01.2026 | 88,68 | 88,68 | 87,25 | 87,58 | -0,79% | - |
| 29.01.2026 | 89,10 | 89,65 | 88,15 | 88,28 | -1,09% | - |
| 28.01.2026 | 87,40 | 89,40 | 87,05 | 89,25 | 2,56% | - |
| 27.01.2026 | 87,58 | 87,95 | 86,73 | 87,03 | -1,00% | - |
| 26.01.2026 | 87,98 | 88,30 | 87,35 | 87,90 | -0,17% | - |
| 23.01.2026 | 87,43 | 88,20 | 86,78 | 88,05 | 0,71% | - |
| 22.01.2026 | 87,10 | 89,05 | 86,80 | 87,43 | 0,69% | - |
| 21.01.2026 | 86,53 | 87,33 | 85,48 | 86,83 | -0,23% | - |
| 20.01.2026 | 87,48 | 87,48 | 86,28 | 87,03 | -0,57% | - |
| 19.01.2026 | 87,90 | 87,95 | 85,15 | 87,53 | -0,60% | - |
| 16.01.2026 | 87,18 | 88,73 | 87,08 | 88,05 | 0,83% | - |
| 15.01.2026 | 86,08 | 88,63 | 86,08 | 87,33 | 1,66% | - |
| 14.01.2026 | 85,75 | 86,58 | 85,18 | 85,90 | -0,64% | - |
| 13.01.2026 | 86,43 | 86,45 | 86,35 | 86,45 | 0,14% | - |
| 12.01.2026 | 86,15 | 86,88 | 85,35 | 86,33 | 0,23% | - |
| 09.01.2026 | 86,08 | 86,25 | 84,88 | 86,13 | 0,23% | - |
| 08.01.2026 | 83,65 | 86,30 | 83,45 | 85,93 | 2,54% | 100,00 |
| 07.01.2026 | 81,18 | 84,13 | 81,15 | 83,80 | 3,04% | - |